시장 데이터를 불러오는 중
전체 종목
샘표식품 과거 주가
248170.KS · KOSPI
주요 제품·사업: 간장
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
248170.KS · KOSPI
주요 제품·사업: 간장
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,950 | ₩21,950 | ₩21,650 | ₩21,850 | -0.46% | 1.7만 |
| 2026.10.07 | ₩22,000 | ₩22,050 | ₩21,850 | ₩21,850 | -0.68% | 1만 |
| 2026.10.06 | ₩21,950 | ₩22,050 | ₩21,800 | ₩21,950 | 0.00% | 1.1만 |
| 2026.10.02 | ₩21,700 | ₩22,000 | ₩21,700 | ₩21,900 | +0.92% | 1.7만 |
| 2026.10.01 | ₩21,850 | ₩22,050 | ₩21,700 | ₩21,900 | +0.23% | 1.8만 |
| 2026.09.30 | ₩22,100 | ₩22,250 | ₩21,850 | ₩21,900 | -0.90% | 3만 |
| 2026.09.29 | ₩22,300 | ₩22,300 | ₩22,000 | ₩22,100 | -0.90% | 1.8만 |
| 2026.09.28 | ₩22,150 | ₩22,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,000 |
| ₩22,200 |
| +0.23% |
| 2.4만 |
| 2026.09.23 | ₩22,300 | ₩22,500 | ₩22,200 | ₩22,200 | -0.45% | 2만 |
|---|
| 2026.09.22 | ₩22,550 | ₩22,650 | ₩22,150 | ₩22,250 | -1.33% | 2.9만 |
|---|
| 2026.09.21 | ₩22,600 | ₩22,700 | ₩22,200 | ₩22,400 | -0.88% | 3.2만 |
|---|
| 2026.09.18 | ₩23,000 | ₩23,050 | ₩22,550 | ₩22,600 | -1.74% | 5.3만 |
|---|
| 2026.09.17 | ₩22,800 | ₩23,400 | ₩22,750 | ₩22,900 | +0.44% | 5.5만 |
|---|
| 2026.09.16 | ₩23,200 | ₩23,500 | ₩22,850 | ₩22,900 | -1.29% | 7.2만 |
|---|
| 2026.09.15 | ₩23,800 | ₩24,050 | ₩23,050 | ₩23,150 | -2.73% | 22.9만 |
|---|
| 2026.09.14 | ₩25,400 | ₩25,600 | ₩23,800 | ₩23,800 | -6.30% | 18.2만 |
|---|
| 2026.09.11 | ₩34,550 | ₩36,200 | ₩25,400 | ₩25,700 | -25.62% | 235.6만 |
|---|
| 2026.09.10 | ₩26,900 | ₩30,150 | ₩24,500 | ₩30,150 | +12.08% | 172.6만 |
|---|
| 2026.09.09 | ₩23,200 | ₩23,250 | ₩22,700 | ₩23,200 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩23,000 | ₩23,200 | ₩22,900 | ₩22,900 | -0.43% | 2.2천 |
|---|
| 2026.09.07 | ₩23,200 | ₩23,450 | ₩22,500 | ₩22,950 | -1.08% | 1.5만 |
|---|
| 2026.09.04 | ₩23,300 | ₩23,400 | ₩23,000 | ₩23,200 | -0.43% | 1천 |
|---|
| 2026.09.03 | ₩23,100 | ₩23,300 | ₩22,800 | ₩23,000 | -0.43% | 6.8천 |
|---|
| 2026.09.02 | ₩23,500 | ₩23,600 | ₩23,050 | ₩23,100 | -1.70% | 4.4천 |
|---|
| 2026.09.01 | ₩23,450 | ₩23,950 | ₩23,200 | ₩23,500 | +0.21% | 8천 |
|---|
| 2026.08.31 | ₩23,450 | ₩23,500 | ₩23,000 | ₩23,450 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩22,750 | ₩23,500 | ₩22,750 | ₩23,450 | +3.08% | 3.5천 |
|---|
| 2026.08.27 | ₩23,400 | ₩23,400 | ₩22,700 | ₩22,800 | -2.56% | 1.4만 |
|---|
| 2026.08.26 | ₩23,200 | ₩23,600 | ₩23,150 | ₩23,400 | +0.86% | 4.1천 |
|---|
| 2026.08.25 | ₩23,000 | ₩23,450 | ₩22,375 | ₩23,450 | +1.96% | 5천 |
|---|
| 2026.08.24 | ₩23,000 | ₩23,400 | ₩23,000 | ₩23,250 | +1.09% | 4.7천 |
|---|
| 2026.08.21 | ₩23,600 | ₩23,600 | ₩22,850 | ₩23,100 | -2.12% | 7.1천 |
|---|
| 2026.08.20 | ₩23,150 | ₩23,550 | ₩23,150 | ₩23,400 | +1.08% | 6.4천 |
|---|
| 2026.08.19 | ₩22,850 | ₩23,550 | ₩22,850 | ₩23,350 | +2.19% | 5.2천 |
|---|
| 2026.08.18 | ₩24,200 | ₩24,200 | ₩23,500 | ₩23,700 | -2.07% | 9.8천 |
|---|
| 2026.08.14 | ₩23,850 | ₩24,950 | ₩23,600 | ₩24,050 | +0.84% | 1.5만 |
|---|
| 2026.08.13 | ₩24,100 | ₩24,250 | ₩23,450 | ₩23,450 | -2.70% | 8.8천 |
|---|
| 2026.08.12 | ₩24,500 | ₩24,500 | ₩23,700 | ₩23,900 | -2.45% | 8.2천 |
|---|
| 2026.08.11 | ₩24,200 | ₩24,500 | ₩24,050 | ₩24,500 | +1.24% | 8.4천 |
|---|
| 2026.08.10 | ₩23,700 | ₩24,300 | ₩23,600 | ₩24,250 | +2.32% | 1.5만 |
|---|
| 2026.08.07 | ₩23,300 | ₩23,700 | ₩23,250 | ₩23,600 | +1.29% | 1.2만 |
|---|
| 2026.08.06 | ₩22,800 | ₩23,350 | ₩22,800 | ₩23,300 | +2.19% | 5.8천 |
|---|
| 2026.08.05 | ₩23,100 | ₩23,250 | ₩22,800 | ₩22,800 | -1.30% | 7.8천 |
|---|
| 2026.08.04 | ₩22,750 | ₩23,100 | ₩22,700 | ₩23,100 | +1.54% | 4.5천 |
|---|
| 2026.08.03 | ₩22,450 | ₩22,950 | ₩22,300 | ₩22,750 | +1.34% | 6.5천 |
|---|
| 2026.07.31 | ₩22,300 | ₩22,550 | ₩22,200 | ₩22,400 | +0.45% | 5.2천 |
|---|
| 2026.07.30 | ₩21,850 | ₩22,450 | ₩21,850 | ₩22,250 | +1.83% | 8천 |
|---|
| 2026.07.29 | ₩22,350 | ₩23,100 | ₩21,050 | ₩21,850 | -2.24% | 1.8만 |
|---|
| 2026.07.28 | ₩23,000 | ₩23,000 | ₩22,150 | ₩22,500 | -2.17% | 1.1만 |
|---|
| 2026.07.27 | ₩22,950 | ₩23,400 | ₩22,600 | ₩23,000 | +0.22% | 8.4천 |
|---|
| 2026.07.24 | ₩22,700 | ₩23,450 | ₩22,550 | ₩22,900 | +0.88% | 1.4만 |
|---|
| 2026.07.23 | ₩22,800 | ₩23,250 | ₩22,300 | ₩22,700 | -0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩22,800 | ₩23,000 | ₩22,250 | ₩22,500 | -1.32% | 2.6만 |
|---|
| 2026.07.21 | ₩23,050 | ₩23,500 | ₩22,400 | ₩22,500 | -2.39% | 3.1만 |
|---|
| 2026.07.20 | ₩23,400 | ₩25,150 | ₩22,350 | ₩23,000 | -1.71% | 8.7만 |
|---|
| 2026.07.16 | ₩23,750 | ₩27,500 | ₩23,350 | ₩23,900 | +0.63% | 38.3만 |
|---|
| 2026.07.15 | ₩21,800 | ₩24,500 | ₩21,550 | ₩23,300 | +6.88% | 8.5만 |
|---|
| 2026.07.14 | ₩21,300 | ₩22,200 | ₩21,300 | ₩21,800 | +2.35% | 1.3만 |
|---|
| 2026.07.13 | ₩22,550 | ₩22,750 | ₩21,850 | ₩21,950 | -2.66% | 4.4천 |
|---|
| 2026.07.10 | ₩22,350 | ₩22,800 | ₩21,950 | ₩22,300 | -0.22% | 7.8천 |
|---|
| 2026.07.09 | ₩22,400 | ₩22,400 | ₩21,600 | ₩22,050 | -1.56% | 4.5천 |
|---|
| 2026.07.08 | ₩22,750 | ₩22,750 | ₩21,950 | ₩22,250 | -2.20% | 4.3천 |
|---|
| 2026.07.07 | ₩22,450 | ₩22,800 | ₩22,200 | ₩22,450 | 0.00% | 4.9천 |
|---|
| 2026.07.06 | ₩22,100 | ₩22,900 | ₩22,100 | ₩22,250 | +0.68% | 4.2천 |
|---|
| 2026.07.03 | ₩21,900 | ₩22,250 | ₩21,300 | ₩22,100 | +0.91% | 6.4천 |
|---|
| 2026.07.02 | ₩21,700 | ₩22,250 | ₩21,550 | ₩21,950 | +1.15% | 7.9천 |
|---|
| 2026.07.01 | ₩22,000 | ₩22,250 | ₩21,400 | ₩21,700 | -1.36% | 8.5천 |
|---|
| 2026.06.30 | ₩21,900 | ₩22,100 | ₩21,500 | ₩21,650 | -1.14% | 3.4천 |
|---|
| 2026.06.29 | ₩20,450 | ₩22,050 | ₩20,450 | ₩21,900 | +7.09% | 8천 |
|---|
| 2026.06.26 | ₩21,350 | ₩21,350 | ₩20,450 | ₩20,550 | -3.75% | 1.3만 |
|---|
| 2026.06.25 | ₩20,900 | ₩21,550 | ₩20,600 | ₩21,000 | +0.48% | 1.8만 |
|---|
| 2026.06.24 | ₩21,450 | ₩21,550 | ₩20,500 | ₩21,100 | -1.63% | 1.2만 |
|---|
| 2026.06.23 | ₩21,850 | ₩21,850 | ₩20,750 | ₩21,450 | -1.83% | 1.7만 |
|---|
| 2026.06.22 | ₩22,100 | ₩22,300 | ₩21,250 | ₩21,450 | -2.94% | 1.8만 |
|---|
| 2026.06.19 | ₩22,000 | ₩22,450 | ₩21,650 | ₩21,950 | -0.23% | 2.1만 |
|---|
| 2026.06.18 | ₩23,000 | ₩23,050 | ₩22,450 | ₩22,550 | -1.96% | 6.2천 |
|---|
| 2026.06.17 | ₩23,300 | ₩23,500 | ₩22,950 | ₩23,000 | -1.29% | 6.9천 |
|---|
| 2026.06.16 | ₩23,450 | ₩23,500 | ₩23,150 | ₩23,300 | -0.64% | 6.1천 |
|---|
| 2026.06.15 | ₩23,450 | ₩23,850 | ₩22,950 | ₩23,450 | 0.00% | 7.5천 |
|---|
| 2026.06.12 | ₩22,750 | ₩23,750 | ₩22,750 | ₩23,400 | +2.86% | 8.3천 |
|---|
| 2026.06.11 | ₩22,600 | ₩23,150 | ₩22,450 | ₩22,900 | +1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩22,450 | ₩22,850 | ₩22,250 | ₩22,600 | +0.67% | 100 |
|---|
| 2026.06.09 | ₩21,800 | ₩23,350 | ₩21,800 | ₩22,950 | +5.28% | 8.8천 |
|---|
| 2026.06.08 | ₩22,250 | ₩22,800 | ₩21,800 | ₩22,750 | +2.25% | 1.2만 |
|---|
| 2026.06.05 | ₩23,050 | ₩23,500 | ₩22,550 | ₩22,800 | -1.08% | 1.6만 |
|---|
| 2026.06.04 | ₩23,300 | ₩23,600 | ₩22,900 | ₩23,050 | -1.07% | 8.7천 |
|---|
| 2026.06.02 | ₩23,000 | ₩23,500 | ₩22,700 | ₩23,150 | +0.65% | 1.6만 |
|---|
| 2026.06.01 | ₩23,800 | ₩24,100 | ₩23,050 | ₩23,150 | -2.73% | 1.7만 |
|---|
| 2026.05.29 | ₩24,200 | ₩24,250 | ₩23,750 | ₩23,800 | -1.65% | 9.7천 |
|---|
| 2026.05.28 | ₩24,300 | ₩24,300 | ₩23,800 | ₩24,200 | -0.41% | 1.1만 |
|---|
| 2026.05.27 | ₩25,050 | ₩25,050 | ₩24,300 | ₩24,300 | -2.99% | 1.7만 |
|---|
| 2026.05.26 | ₩25,600 | ₩25,800 | ₩24,800 | ₩24,950 | -2.54% | 3.2만 |
|---|
| 2026.05.22 | ₩25,450 | ₩25,750 | ₩25,100 | ₩25,500 | +0.20% | 8.2천 |
|---|
| 2026.05.21 | ₩25,100 | ₩25,500 | ₩25,100 | ₩25,200 | +0.40% | 6.6천 |
|---|
| 2026.05.20 | ₩25,600 | ₩25,750 | ₩25,000 | ₩25,100 | -1.95% | 1.4만 |
|---|
| 2026.05.19 | ₩25,800 | ₩25,800 | ₩25,250 | ₩25,800 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩25,500 | ₩25,850 | ₩24,850 | ₩25,800 | +1.18% | 1.9만 |
|---|
| 2026.05.15 | ₩26,150 | ₩26,150 | ₩25,200 | ₩25,550 | -2.29% | 2.7만 |
|---|
| 2026.05.14 | ₩25,300 | ₩26,000 | ₩25,200 | ₩25,850 | +2.17% | 2.1만 |
|---|
| 2026.05.13 | ₩25,600 | ₩25,700 | ₩25,250 | ₩25,250 | -1.37% | 1.4만 |
|---|
| 2026.05.12 | ₩26,250 | ₩26,550 | ₩25,550 | ₩25,650 | -2.29% | 2.5만 |
|---|
| 2026.05.11 | ₩26,700 | ₩26,750 | ₩26,250 | ₩26,250 | -1.69% | 1.7만 |
|---|
| 2026.05.08 | ₩26,550 | ₩26,700 | ₩26,275 | ₩26,700 | +0.56% | 2만 |
|---|
| 2026.05.07 | ₩26,900 | ₩26,950 | ₩26,600 | ₩26,750 | -0.56% | 1.4만 |
|---|
| 2026.05.06 | ₩27,150 | ₩27,200 | ₩26,750 | ₩26,950 | -0.74% | 2.5만 |
|---|
| 2026.05.04 | ₩27,300 | ₩27,500 | ₩27,050 | ₩27,200 | -0.37% | 9.2천 |
|---|
| 2026.04.30 | ₩27,400 | ₩27,400 | ₩27,250 | ₩27,250 | -0.55% | 5.1천 |
|---|
| 2026.04.29 | ₩27,450 | ₩27,450 | ₩27,150 | ₩27,400 | -0.18% | 1.2만 |
|---|
| 2026.04.28 | ₩27,450 | ₩27,550 | ₩27,300 | ₩27,400 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩27,150 | ₩27,650 | ₩27,150 | ₩27,450 | +1.10% | 1.2만 |
|---|
| 2026.04.24 | ₩27,350 | ₩28,550 | ₩26,700 | ₩27,200 | -0.55% | 2.6만 |
|---|
| 2026.04.23 | ₩27,400 | ₩27,400 | ₩27,000 | ₩27,000 | -1.46% | 1.2만 |
|---|
| 2026.04.22 | ₩27,050 | ₩27,400 | ₩26,900 | ₩27,200 | +0.55% | 1.2만 |
|---|
| 2026.04.21 | ₩27,600 | ₩27,700 | ₩27,200 | ₩27,250 | -1.27% | 1.7만 |
|---|
| 2026.04.20 | ₩28,050 | ₩28,050 | ₩27,400 | ₩27,550 | -1.78% | 1.7만 |
|---|
| 2026.04.17 | ₩28,100 | ₩28,100 | ₩27,500 | ₩27,850 | -0.89% | 1만 |
|---|
| 2026.04.16 | ₩27,650 | ₩28,100 | ₩27,650 | ₩27,800 | +0.54% | 1.4만 |
|---|
| 2026.04.15 | ₩27,600 | ₩27,850 | ₩27,550 | ₩27,650 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩27,500 | ₩27,550 | ₩27,250 | ₩27,550 | +0.18% | 6.4천 |
|---|
| 2026.04.13 | ₩27,650 | ₩27,700 | ₩27,150 | ₩27,350 | -1.08% | 1만 |
|---|
| 2026.04.10 | ₩27,100 | ₩28,050 | ₩27,100 | ₩27,700 | +2.21% | 1.4만 |
|---|
| 2026.04.09 | ₩27,100 | ₩27,100 | ₩26,800 | ₩27,100 | 0.00% | 8.9천 |
|---|
| 2026.04.08 | ₩27,150 | ₩27,500 | ₩27,050 | ₩27,100 | -0.18% | 1.8만 |
|---|
| 2026.04.07 | ₩26,900 | ₩27,150 | ₩26,550 | ₩27,050 | +0.56% | 1.4만 |
|---|
| 2026.04.06 | ₩27,150 | ₩27,350 | ₩26,700 | ₩26,850 | -1.10% | 1.1만 |
|---|
| 2026.04.03 | ₩27,650 | ₩27,700 | ₩26,950 | ₩27,150 | -1.81% | 1.3만 |
|---|
| 2026.04.02 | ₩28,250 | ₩28,400 | ₩27,250 | ₩27,300 | -3.36% | 1.8만 |
|---|
| 2026.04.01 | ₩27,750 | ₩28,400 | ₩27,750 | ₩28,300 | +1.98% | 6천 |
|---|
| 2026.03.31 | ₩27,900 | ₩28,150 | ₩27,500 | ₩27,600 | -1.08% | 1.1만 |
|---|
| 2026.03.30 | ₩28,300 | ₩28,400 | ₩27,700 | ₩28,000 | -1.06% | 9.7천 |
|---|
| 2026.03.27 | ₩27,800 | ₩28,300 | ₩27,650 | ₩28,300 | +1.80% | 9.2천 |
|---|
| 2026.03.26 | ₩28,600 | ₩28,600 | ₩28,000 | ₩28,000 | -2.10% | 5.8천 |
|---|
| 2026.03.25 | ₩28,150 | ₩28,600 | ₩28,150 | ₩28,500 | +1.24% | 7.3천 |
|---|
| 2026.03.24 | ₩28,250 | ₩28,500 | ₩27,950 | ₩28,150 | -0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩28,900 | ₩28,900 | ₩27,850 | ₩27,850 | -3.63% | 1.5만 |
|---|
| 2026.03.20 | ₩28,250 | ₩28,800 | ₩28,200 | ₩28,800 | +1.95% | 1.3만 |
|---|
| 2026.03.19 | ₩28,550 | ₩28,550 | ₩28,300 | ₩28,350 | -0.70% | 5.2천 |
|---|
| 2026.03.18 | ₩28,700 | ₩29,100 | ₩28,550 | ₩28,650 | -0.17% | 9.8천 |
|---|
| 2026.03.17 | ₩28,500 | ₩29,250 | ₩28,500 | ₩28,800 | +1.05% | 2만 |
|---|
| 2026.03.16 | ₩28,400 | ₩28,900 | ₩28,200 | ₩28,500 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩28,000 | ₩28,900 | ₩27,800 | ₩28,400 | +1.43% | 1.6만 |
|---|
| 2026.03.12 | ₩28,250 | ₩28,600 | ₩28,000 | ₩28,250 | 0.00% | 1.1만 |
|---|
| 2026.03.11 | ₩28,100 | ₩28,600 | ₩27,900 | ₩28,050 | -0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩27,450 | ₩28,400 | ₩27,450 | ₩27,900 | +1.64% | 1.9만 |
|---|
| 2026.03.09 | ₩27,200 | ₩28,350 | ₩25,900 | ₩27,050 | -0.55% | 4.5만 |
|---|
| 2026.03.06 | ₩28,250 | ₩28,250 | ₩27,300 | ₩27,800 | -1.59% | 1.3만 |
|---|
| 2026.03.05 | ₩27,200 | ₩28,100 | ₩27,100 | ₩27,950 | +2.76% | 2.4만 |
|---|
| 2026.03.04 | ₩28,700 | ₩28,700 | ₩26,350 | ₩26,350 | -8.19% | 4.8만 |
|---|
| 2026.03.03 | ₩29,500 | ₩29,850 | ₩28,700 | ₩28,700 | -2.71% | 3.4만 |
|---|
| 2026.02.27 | ₩29,500 | ₩31,100 | ₩28,950 | ₩29,900 | +1.36% | 12만 |
|---|
| 2026.02.26 | ₩30,050 | ₩32,650 | ₩29,200 | ₩29,500 | -1.83% | 20만 |
|---|
| 2026.02.25 | ₩30,300 | ₩30,400 | ₩29,950 | ₩30,050 | -0.83% | 1.9만 |
|---|
| 2026.02.24 | ₩30,900 | ₩30,900 | ₩30,150 | ₩30,300 | -1.94% | 1.6만 |
|---|
| 2026.02.23 | ₩29,500 | ₩30,850 | ₩29,500 | ₩30,700 | +4.07% | 5.9만 |
|---|
| 2026.02.20 | ₩29,000 | ₩29,350 | ₩29,000 | ₩29,150 | +0.52% | 2만 |
|---|
| 2026.02.19 | ₩29,000 | ₩29,200 | ₩28,750 | ₩29,000 | 0.00% | 2.8만 |
|---|
| 2026.02.13 | ₩30,200 | ₩30,250 | ₩28,500 | ₩29,050 | -3.81% | 7.9만 |
|---|
| 2026.02.12 | ₩30,200 | ₩30,700 | ₩30,000 | ₩30,600 | +1.32% | 2.3만 |
|---|
| 2026.02.11 | ₩30,550 | ₩30,600 | ₩29,950 | ₩30,200 | -1.15% | 1.1만 |
|---|
| 2026.02.10 | ₩29,650 | ₩30,550 | ₩29,500 | ₩30,500 | +2.87% | 2.7만 |
|---|
| 2026.02.09 | ₩29,450 | ₩30,100 | ₩29,150 | ₩29,650 | +0.68% | 3.4만 |
|---|
| 2026.02.06 | ₩30,000 | ₩30,000 | ₩28,800 | ₩29,450 | -1.83% | 1.6만 |
|---|
| 2026.02.05 | ₩30,850 | ₩30,850 | ₩30,000 | ₩30,050 | -2.59% | 2.4만 |
|---|
| 2026.02.04 | ₩30,300 | ₩30,900 | ₩30,200 | ₩30,500 | +0.66% | 3.2만 |
|---|
| 2026.02.03 | ₩29,650 | ₩30,900 | ₩29,650 | ₩30,300 | +2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩29,950 | ₩30,250 | ₩29,500 | ₩29,800 | -0.50% | 2.2만 |
|---|
| 2026.01.30 | ₩29,950 | ₩30,300 | ₩29,450 | ₩29,950 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩29,950 | ₩30,050 | ₩29,450 | ₩29,950 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩30,000 | ₩30,050 | ₩29,600 | ₩29,800 | -0.67% | 1.9만 |
|---|
| 2026.01.27 | ₩29,850 | ₩30,650 | ₩29,700 | ₩29,950 | +0.34% | 1만 |
|---|
| 2026.01.26 | ₩29,950 | ₩30,550 | ₩29,850 | ₩30,050 | +0.33% | 1.9만 |
|---|
| 2026.01.23 | ₩29,700 | ₩30,250 | ₩29,500 | ₩29,950 | +0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩29,200 | ₩30,050 | ₩28,950 | ₩29,700 | +1.71% | 3.1만 |
|---|
| 2026.01.21 | ₩29,600 | ₩29,650 | ₩28,800 | ₩29,200 | -1.35% | 1.6만 |
|---|
| 2026.01.20 | ₩29,150 | ₩30,100 | ₩28,850 | ₩29,700 | +1.89% | 2.7만 |
|---|
| 2026.01.19 | ₩29,450 | ₩29,500 | ₩28,800 | ₩29,200 | -0.85% | 2.5만 |
|---|
| 2026.01.16 | ₩30,300 | ₩30,300 | ₩29,300 | ₩29,450 | -2.81% | 2.5만 |
|---|
| 2026.01.15 | ₩31,100 | ₩31,100 | ₩29,850 | ₩30,150 | -3.05% | 3.1만 |
|---|
| 2026.01.14 | ₩29,500 | ₩31,100 | ₩29,400 | ₩30,950 | +4.92% | 6만 |
|---|
| 2026.01.13 | ₩29,600 | ₩30,550 | ₩29,350 | ₩29,400 | -0.68% | 2.1만 |
|---|
| 2026.01.12 | ₩28,850 | ₩29,700 | ₩28,550 | ₩29,500 | +2.25% | 2.3만 |
|---|
| 2026.01.09 | ₩28,400 | ₩30,000 | ₩28,400 | ₩28,950 | +1.94% | 3.7만 |
|---|
| 2026.01.08 | ₩28,750 | ₩28,750 | ₩27,500 | ₩27,750 | -3.48% | 1.6만 |
|---|
| 2026.01.07 | ₩28,850 | ₩28,850 | ₩28,150 | ₩28,350 | -1.73% | 1.1만 |
|---|
| 2026.01.06 | ₩28,900 | ₩28,900 | ₩28,300 | ₩28,850 | -0.17% | 9.9천 |
|---|
| 2026.01.05 | ₩28,550 | ₩29,000 | ₩28,450 | ₩28,900 | +1.23% | 1.3만 |
|---|
| 2026.01.02 | ₩28,150 | ₩28,650 | ₩28,150 | ₩28,450 | +1.07% | 7.4천 |
|---|
| 2025.12.30 | ₩28,050 | ₩28,400 | ₩27,750 | ₩28,400 | +1.25% | 7.8천 |
|---|
| 2025.12.29 | ₩28,250 | ₩28,250 | ₩27,900 | ₩28,050 | -0.71% | 1.1만 |
|---|
| 2025.12.26 | ₩28,600 | ₩28,850 | ₩28,200 | ₩28,250 | -1.22% | 9.8천 |
|---|
| 2025.12.24 | ₩28,800 | ₩28,950 | ₩28,300 | ₩28,600 | -0.69% | 1.8만 |
|---|
| 2025.12.23 | ₩29,450 | ₩29,450 | ₩28,700 | ₩29,000 | -1.53% | 1.1만 |
|---|
| 2025.12.22 | ₩29,250 | ₩29,450 | ₩28,900 | ₩29,200 | -0.17% | 8.7천 |
|---|
| 2025.12.19 | ₩29,200 | ₩29,450 | ₩28,650 | ₩29,050 | -0.51% | 1.9만 |
|---|
| 2025.12.18 | ₩29,450 | ₩29,750 | ₩28,900 | ₩29,200 | -0.85% | 2만 |
|---|
| 2025.12.17 | ₩29,900 | ₩30,500 | ₩29,300 | ₩29,400 | -1.67% | 1.9만 |
|---|
| 2025.12.16 | ₩29,750 | ₩29,900 | ₩29,350 | ₩29,450 | -1.01% | 1.5만 |
|---|
| 2025.12.15 | ₩29,050 | ₩30,250 | ₩29,050 | ₩29,900 | +2.93% | 2.8만 |
|---|
| 2025.12.12 | ₩29,350 | ₩29,350 | ₩28,850 | ₩29,000 | -1.19% | 9.9천 |
|---|
| 2025.12.11 | ₩28,850 | ₩29,350 | ₩28,500 | ₩29,050 | +0.69% | 1.5만 |
|---|
| 2025.12.10 | ₩28,500 | ₩28,850 | ₩28,450 | ₩28,500 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩29,050 | ₩29,050 | ₩28,350 | ₩28,500 | -1.89% | 1.4만 |
|---|
| 2025.12.08 | ₩29,650 | ₩29,700 | ₩28,700 | ₩28,900 | -2.53% | 1.1만 |
|---|
| 2025.12.05 | ₩29,500 | ₩29,600 | ₩29,000 | ₩29,250 | -0.85% | 1.2만 |
|---|
| 2025.12.04 | ₩29,600 | ₩29,650 | ₩29,050 | ₩29,550 | -0.17% | 1.2만 |
|---|
| 2025.12.03 | ₩29,600 | ₩29,950 | ₩29,300 | ₩29,600 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩29,550 | ₩29,600 | ₩29,000 | ₩29,550 | 0.00% | 9.3천 |
|---|
| 2025.12.01 | ₩29,200 | ₩30,150 | ₩29,100 | ₩29,200 | 0.00% | 1.5만 |
|---|
| 2025.11.28 | ₩29,050 | ₩29,750 | ₩28,850 | ₩29,350 | +1.03% | 1.8만 |
|---|
| 2025.11.27 | ₩29,400 | ₩29,400 | ₩28,850 | ₩29,050 | -1.19% | 1.2만 |
|---|
| 2025.11.26 | ₩28,650 | ₩29,400 | ₩28,600 | ₩29,400 | +2.62% | 2.9만 |
|---|
| 2025.11.25 | ₩29,200 | ₩29,400 | ₩28,650 | ₩28,750 | -1.54% | 1.4만 |
|---|
| 2025.11.24 | ₩29,750 | ₩30,050 | ₩29,000 | ₩29,200 | -1.85% | 2.6만 |
|---|
| 2025.11.21 | ₩30,400 | ₩30,550 | ₩29,550 | ₩30,000 | -1.32% | 2.9만 |
|---|
| 2025.11.20 | ₩29,200 | ₩30,700 | ₩29,200 | ₩30,550 | +4.62% | 6.9만 |
|---|
| 2025.11.19 | ₩28,800 | ₩29,650 | ₩28,800 | ₩29,250 | +1.56% | 3.8만 |
|---|
| 2025.11.18 | ₩29,500 | ₩29,600 | ₩28,700 | ₩28,800 | -2.37% | 3.8만 |
|---|
| 2025.11.17 | ₩28,800 | ₩29,800 | ₩28,700 | ₩29,350 | +1.91% | 10.2만 |
|---|
| 2025.11.14 | ₩27,150 | ₩29,750 | ₩26,800 | ₩28,900 | +6.45% | 21.2만 |
|---|
| 2025.11.13 | ₩27,300 | ₩27,550 | ₩26,950 | ₩27,150 | -0.55% | 7.2천 |
|---|
| 2025.11.12 | ₩26,750 | ₩27,250 | ₩26,500 | ₩27,100 | +1.31% | 9.3천 |
|---|
| 2025.11.11 | ₩26,850 | ₩27,150 | ₩26,600 | ₩26,700 | -0.56% | 9.3천 |
|---|
| 2025.11.10 | ₩26,450 | ₩26,950 | ₩26,450 | ₩26,950 | +1.89% | 1.3만 |
|---|
| 2025.11.07 | ₩26,650 | ₩26,750 | ₩26,000 | ₩26,400 | -0.94% | 1.5만 |
|---|
| 2025.11.06 | ₩26,500 | ₩26,950 | ₩26,250 | ₩26,700 | +0.75% | 1.2만 |
|---|
| 2025.11.05 | ₩26,300 | ₩26,650 | ₩25,850 | ₩26,500 | +0.76% | 1.9만 |
|---|
| 2025.11.04 | ₩26,350 | ₩26,950 | ₩26,200 | ₩26,600 | +0.95% | 1만 |
|---|
| 2025.11.03 | ₩26,750 | ₩26,800 | ₩26,350 | ₩26,400 | -1.31% | 2만 |
|---|
| 2025.10.31 | ₩26,800 | ₩26,800 | ₩26,100 | ₩26,600 | -0.75% | 2.1만 |
|---|
| 2025.10.30 | ₩27,350 | ₩27,350 | ₩26,650 | ₩26,750 | -2.19% | 3.5만 |
|---|
| 2025.10.29 | ₩27,700 | ₩27,800 | ₩27,250 | ₩27,350 | -1.26% | 1.9만 |
|---|
| 2025.10.28 | ₩27,500 | ₩27,800 | ₩27,300 | ₩27,650 | +0.55% | 1.4만 |
|---|
| 2025.10.27 | ₩27,600 | ₩27,900 | ₩27,350 | ₩27,500 | -0.36% | 3.2만 |
|---|
| 2025.10.24 | ₩27,750 | ₩27,950 | ₩27,450 | ₩27,650 | -0.36% | 2.3만 |
|---|
| 2025.10.23 | ₩28,350 | ₩28,450 | ₩27,750 | ₩27,850 | -1.76% | 3.1만 |
|---|
| 2025.10.22 | ₩27,800 | ₩28,700 | ₩27,500 | ₩28,350 | +1.98% | 6.2만 |
|---|
| 2025.10.21 | ₩28,100 | ₩28,200 | ₩27,600 | ₩27,700 | -1.42% | 4.1만 |
|---|
| 2025.10.20 | ₩27,950 | ₩28,450 | ₩27,500 | ₩28,050 | +0.36% | 5만 |
|---|
| 2025.10.17 | ₩27,700 | ₩29,500 | ₩27,000 | ₩27,900 | +0.72% | 36.8만 |
|---|
| 2025.10.16 | ₩27,800 | ₩28,050 | ₩27,450 | ₩27,750 | -0.18% | 6.5만 |
|---|
| 2025.10.15 | ₩29,000 | ₩34,750 | ₩27,800 | ₩27,800 | -4.14% | 140.2만 |
|---|
| 2025.10.14 | ₩26,900 | ₩27,750 | ₩26,550 | ₩27,650 | +2.79% | 4만 |
|---|
| 2025.10.13 | ₩26,600 | ₩27,200 | ₩26,600 | ₩26,950 | +1.32% | 3만 |
|---|
| 2025.10.10 | ₩26,450 | ₩26,600 | ₩26,300 | ₩26,500 | +0.19% | 8.3천 |
|---|